Dow Jones Indu Dividend Invesco ETF (NY: DJD )

46.99 +0.40 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.44 39.68 39.03 39.16 35,538 -0.77(-1.92%)
Nov 29, 2021 40.04 40.08 39.76 39.93 19,081 +0.11(+0.28%)
Nov 26, 2021 39.77 39.94 39.58 39.82 23,564 -0.86(-2.12%)
Nov 24, 2021 40.63 40.69 40.56 40.68 11,580 -0.05(-0.11%)
Nov 23, 2021 40.39 40.76 40.39 40.72 8,494 +0.36(+0.89%)
Nov 22, 2021 39.94 40.64 39.94 40.36 25,139 +0.40(+1.01%)
Nov 19, 2021 40.18 40.18 39.92 39.96 22,853 -0.33(-0.82%)
Nov 18, 2021 40.35 40.31 40.26 40.29 46,222 -0.24(-0.59%)
Nov 17, 2021 40.81 40.82 40.51 40.53 25,978 -0.27(-0.65%)
Nov 16, 2021 40.86 41.12 40.80 40.80 13,067 -0.17(-0.40%)
Nov 15, 2021 40.87 41.04 40.87 40.96 51,193 +0.10(+0.25%)
Nov 12, 2021 40.87 40.98 40.81 40.86 22,172 +0.02(+0.04%)
Nov 11, 2021 40.83 40.93 40.83 40.84 12,836 -0.01(-0.01%)
Nov 10, 2021 40.76 40.85 11,149 -0.01(-0.02%)
Nov 09, 2021 40.88 40.99 40.81 40.86 9,406 -0.13(-0.31%)
Nov 08, 2021 41.13 41.21 40.91 40.99 30,664 +0.09(+0.22%)
Nov 05, 2021 40.89 41.11 40.79 40.90 8,076 +0.04(+0.09%)
Nov 04, 2021 41.17 41.18 40.72 40.86 19,708 -0.30(-0.74%)
Nov 03, 2021 40.62 41.16 40.62 41.16 11,278 +0.34(+0.83%)
Nov 02, 2021 40.59 40.92 40.59 40.83 13,720 +0.24(+0.59%)
Nov 01, 2021 40.67 40.73 40.55 40.58 15,756 +0.07(+0.18%)
Oct 29, 2021 40.30 40.54 40.30 40.51 8,406 +0.08(+0.20%)
Oct 28, 2021 40.24 40.43 40.18 40.43 16,615 +0.39(+0.96%)
Oct 27, 2021 40.34 40.43 40.03 40.04 14,220 -0.46(-1.13%)
Oct 26, 2021 40.65 40.50 8,813 +0.03(+0.07%)
Oct 25, 2021 40.42 40.53 40.37 40.47 22,678 +0.17(+0.43%)
Oct 22, 2021 40.58 40.60 40.29 40.30 77,482 -0.21(-0.52%)
Oct 21, 2021 40.67 40.74 40.39 40.51 20,962 -0.32(-0.79%)
Oct 20, 2021 40.52 40.91 40.52 40.83 28,854 +0.35(+0.86%)
Oct 19, 2021 40.46 40.49 40.25 40.49 15,674 +0.29(+0.73%)
Oct 18, 2021 40.30 40.38 40.03 40.19 21,904 -0.10(-0.24%)
Oct 15, 2021 40.35 40.57 40.29 40.29 12,981 +0.15(+0.37%)
Oct 14, 2021 39.82 40.23 39.66 40.14 10,825 +0.65(+1.65%)
Oct 13, 2021 39.45 39.52 39.29 39.49 11,529 +0.05(+0.12%)
Oct 12, 2021 39.74 39.80 39.44 39.45 11,147 -0.28(-0.72%)
Oct 11, 2021 40.13 40.27 39.73 39.73 19,380 -0.36(-0.90%)
Oct 08, 2021 40.14 40.20 40.07 40.09 15,068 +0.09(+0.24%)
Oct 07, 2021 39.90 40.28 39.90 40.00 21,732 +0.29(+0.74%)
Oct 06, 2021 39.74 39.74 39.26 39.70 9,744 -0.19(-0.49%)
Oct 05, 2021 39.88 40.03 39.75 39.90 43,562 +0.35(+0.88%)
Oct 04, 2021 39.87 40.02 39.44 39.55 22,657 -0.23(-0.58%)
Oct 01, 2021 39.53 39.82 39.20 39.78 20,136 +0.64(+1.64%)
Sep 30, 2021 39.90 39.90 39.16 39.13 44,706 -0.59(-1.49%)
Sep 29, 2021 39.75 39.88 39.55 39.73 21,688 +0.18(+0.45%)
Sep 28, 2021 40.10 40.10 39.55 39.55 29,302 -0.39(-0.99%)
Sep 27, 2021 39.88 40.05 39.88 39.94 33,006 +0.31(+0.79%)
Sep 24, 2021 39.62 39.80 39.57 39.63 23,365 +0.01(+0.04%)
Sep 23, 2021 39.20 39.75 39.20 39.61 27,385 +0.51(+1.29%)
Sep 22, 2021 39.01 39.35 39.01 39.11 25,739 +0.22(+0.57%)
Sep 21, 2021 39.16 39.22 38.79 38.89 25,961 -0.01(-0.02%)
Sep 20, 2021 39.18 39.18 38.33 38.90 58,988 -0.53(-1.35%)
Sep 17, 2021 39.58 39.62 39.41 39.43 17,254 -0.28(-0.71%)
Sep 16, 2021 39.88 39.98 39.62 39.71 19,692 -0.25(-0.62%)
Sep 15, 2021 39.52 40.07 39.50 39.96 13,682 +0.33(+0.83%)
Sep 14, 2021 40.25 40.25 39.57 39.63 17,940 -0.41(-1.02%)
Sep 13, 2021 40.16 40.19 39.87 40.04 16,343 +0.32(+0.80%)
Sep 10, 2021 40.31 40.31 39.72 39.72 23,699 -0.27(-0.67%)
Sep 09, 2021 40.20 40.28 39.92 39.99 14,649 -0.32(-0.78%)
Sep 08, 2021 40.25 40.34 40.16 40.30 14,247 +0.03(+0.07%)
Sep 07, 2021 40.71 40.71 40.25 40.28 27,232 -0.36(-0.87%)
Sep 03, 2021 40.56 40.75 40.56 40.63 16,395 -0.09(-0.22%)
Sep 02, 2021 40.57 40.73 40.57 40.72 17,227 +0.26(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.